We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.574712643678 | 1.74 | 1.82 | 1.63 | 149048 | 1.71876551 | CS |
| 4 | 0.2 | 12.9032258065 | 1.55 | 2.02 | 1.4 | 282451 | 1.69290485 | CS |
| 12 | -0.11 | -5.91397849462 | 1.86 | 2.02 | 1.4 | 240518 | 1.69491892 | CS |
| 26 | -0.75 | -30 | 2.5 | 2.68 | 1.4 | 209785 | 1.88553116 | CS |
| 52 | -0.35 | -16.6666666667 | 2.1 | 2.68 | 1.4 | 186360 | 1.98097416 | CS |
| 156 | -2.26 | -56.3591022444 | 4.01 | 4.92 | 1.4 | 164193 | 2.68850504 | CS |
| 260 | -2.26 | -56.3591022444 | 4.01 | 4.92 | 1.4 | 164193 | 2.68850504 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 1.82 | 0.06 | 3.41 | 1.75 | 1.82 | 1.74 | 126682 |
| 1732056000 | 1.76 | 0.08 | 4.76 | 1.71 | 1.76 | 1.68 | 96038 |
| 1731969600 | 1.68 | 0.03 | 1.82 | 1.7 | 1.75 | 1.66 | 99013 |
| 1731710400 | 1.65 | -0.07 | -4.07 | 1.69 | 1.76 | 1.6299999 | 192417 |
| 1731624000 | 1.72 | 0.02 | 1.18 | 1.74 | 1.75 | 1.69 | 231090 |
| 1731537600 | 1.7 | -0.1 | -5.56 | 1.78 | 1.83 | 1.7 | 234322 |
| 1731451200 | 1.8 | 0 | 0.00 | 1.78 | 1.81 | 1.73 | 161235 |
| 1731364800 | 1.8 | -0.1 | -5.26 | 1.85 | 1.9 | 1.78 | 366818 |
| 1731105600 | 1.9 | -0.08 | -4.04 | 1.97 | 2.02 | 1.89 | 137550 |
| 1731019200 | 1.98 | 0.13 | 7.03 | 1.89 | 2.0099999 | 1.87 | 237349 |
| 1730932800 | 1.85 | 0 | 0.00 | 1.87 | 1.89 | 1.81 | 293330 |
| 1730846400 | 1.85 | 0.05 | 2.78 | 1.91 | 1.96 | 1.83 | 415958 |
| 1730760000 | 1.8 | 0.3 | 20.00 | 1.58 | 1.86 | 1.56 | 698236 |
| 1730497200 | 1.5 | -0.12 | -7.41 | 1.6299999 | 1.66 | 1.48 | 128423 |
| 1730410800 | 1.62 | 0.17 | 11.72 | 1.55 | 1.65 | 1.45 | 833331 |
| 1730324400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.4 | 176546 |
| 1730238000 | 1.45 | -0.05 | -3.33 | 1.51 | 1.51 | 1.43 | 240983 |
| 1730151600 | 1.5 | -0.07 | -4.46 | 1.6 | 1.6 | 1.44 | 449479 |
| 1729892400 | 1.57 | 0.07 | 4.67 | 1.5 | 1.57 | 1.48 | 223085 |
| 1729806000 | 1.5 | -0.05 | -3.23 | 1.55 | 1.58 | 1.47 | 307125 |
| 1729719600 | 1.55 | -0.07 | -4.32 | 1.61 | 1.61 | 1.52 | 174549 |
| 1729633200 | 1.62 | -0.02 | -1.22 | 1.6299999 | 1.66 | 1.6 | 89325 |
| 1729546800 | 1.6399999 | -0.04 | -2.38 | 1.7 | 1.7 | 1.62 | 117239 |
| 1729287600 | 1.68 | 0.1 | 6.33 | 1.62 | 1.69 | 1.59 | 240970 |
| 1729201200 | 1.58 | -0.04 | -2.47 | 1.6299999 | 1.6299999 | 1.55 | 108427 |
| 1729114800 | 1.62 | 0.01 | 0.62 | 1.59 | 1.62 | 1.57 | 64353 |
| 1729028400 | 1.61 | 0.04 | 2.55 | 1.58 | 1.6299999 | 1.52 | 124987 |
| 1728682800 | 1.57 | -0.03 | -1.88 | 1.6399999 | 1.6399999 | 1.54 | 211084 |
| 1728596400 | 1.6 | -0.05 | -3.03 | 1.69 | 1.69 | 1.58 | 157961 |
| 1728510000 | 1.65 | 0 | 0.00 | 1.61 | 1.71 | 1.61 | 117056 |
| 1728423600 | 1.65 | 0.06 | 3.77 | 1.61 | 1.66 | 1.52 | 308611 |
| 1728337200 | 1.59 | 0.12 | 8.16 | 1.46 | 1.59 | 1.46 | 198909 |
| 1728078000 | 1.47 | -0.03 | -2.00 | 1.5 | 1.51 | 1.46 | 206359 |
| 1727991600 | 1.5 | -0.08 | -5.06 | 1.57 | 1.6 | 1.46 | 279726 |
| 1727905200 | 1.58 | 0.06 | 3.95 | 1.55 | 1.58 | 1.5 | 113026 |
| 1727818800 | 1.52 | -0.07 | -4.40 | 1.57 | 1.59 | 1.46 | 452387 |
| 1727732400 | 1.59 | -0.08 | -4.79 | 1.69 | 1.69 | 1.57 | 216219 |
| 1727473200 | 1.67 | -0.03 | -1.76 | 1.7 | 1.74 | 1.66 | 152570 |
| 1727386800 | 1.7 | 0.07 | 4.29 | 1.6399999 | 1.7 | 1.6299999 | 363057 |
| 1727300400 | 1.6299999 | -0.05 | -2.98 | 1.68 | 1.69 | 1.61 | 216077 |
| 1727214000 | 1.68 | 0 | 0.00 | 1.69 | 1.7 | 1.6299999 | 287061 |
| 1727127600 | 1.68 | 0.04 | 2.44 | 1.66 | 1.7 | 1.65 | 204424 |
| 1726868400 | 1.6399999 | -0.08 | -4.65 | 1.7 | 1.74 | 1.6399999 | 482742 |
| 1726782000 | 1.72 | 0.01 | 0.58 | 1.73 | 1.74 | 1.7 | 197702 |
| 1726695600 | 1.71 | -0.04 | -2.29 | 1.75 | 1.77 | 1.7 | 234278 |
| 1726609200 | 1.75 | -0.05 | -2.78 | 1.87 | 1.87 | 1.71 | 281434 |
| 1726522800 | 1.8 | -0.1 | -5.26 | 1.93 | 1.93 | 1.8 | 239596 |
| 1726263600 | 1.9 | 0 | 0.00 | 1.95 | 1.95 | 1.85 | 197414 |
| 1726177200 | 1.9 | 0.02 | 1.06 | 1.92 | 2.02 | 1.88 | 494127 |
| 1726090800 | 1.88 | 0.01 | 0.53 | 1.89 | 1.89 | 1.8 | 170045 |
| 1726004400 | 1.87 | 0.16 | 9.36 | 1.77 | 1.88 | 1.77 | 293688 |
| 1725918000 | 1.71 | -0.05 | -2.84 | 1.73 | 1.78 | 1.66 | 187990 |
| 1725658800 | 1.76 | -0.04 | -2.22 | 1.81 | 1.83 | 1.74 | 153249 |
| 1725572400 | 1.8 | 0.03 | 1.69 | 1.8 | 1.82 | 1.78 | 142095 |
| 1725486000 | 1.77 | -0.05 | -2.75 | 1.83 | 1.85 | 1.77 | 119527 |
| 1725399600 | 1.82 | -0.07 | -3.70 | 1.86 | 1.91 | 1.79 | 254270 |
| 1725054000 | 1.89 | 0.01 | 0.53 | 1.91 | 1.92 | 1.85 | 280513 |
| 1724967600 | 1.88 | 0.05 | 2.73 | 1.86 | 1.91 | 1.82 | 167994 |
| 1724881200 | 1.83 | -0.07 | -3.68 | 1.88 | 1.89 | 1.79 | 151931 |
| 1724794800 | 1.9 | -0.04 | -2.06 | 1.89 | 1.91 | 1.88 | 74421 |
| 1724708400 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1724449200 | 1.94 | 0.05 | 2.65 | 1.89 | 1.94 | 1.89 | 70164 |
| 1724362800 | 1.89 | 0.01 | 0.53 | 1.88 | 1.89 | 1.79 | 113603 |
| 1724276400 | 1.88 | -0.03 | -1.57 | 1.92 | 1.92 | 1.88 | 98306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
